Zoetis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	72.680	73.160	72.170	72.710	67.218	1,806,300
2017-12-19	72.820	73.580	72.730	72.800	67.301	1,946,300
2017-12-18	71.960	72.920	71.910	72.630	67.144	1,657,800
2017-12-15	72.210	72.270	71.520	71.960	66.525	2,843,200
2017-12-14	72.250	72.460	71.570	71.760	66.340	1,364,500
2017-12-13	72.140	72.990	72.060	72.380	66.913	1,595,100
2017-12-12	71.770	72.660	71.640	72.230	66.774	1,939,900
2017-12-11	71.840	71.970	71.520	71.770	66.349	1,172,500
2017-12-08	71.890	71.980	71.300	71.880	66.451	1,640,000
2017-12-07	70.970	71.840	70.760	71.640	66.229	2,694,400
2017-12-06	70.600	71.110	70.480	70.970	65.609	1,507,400
2017-12-05	70.820	71.770	70.600	70.850	65.498	2,261,500
2017-12-04	72.440	72.790	71.000	71.020	65.656	3,581,400
2017-12-01	72.220	72.350	71.280	72.300	66.839	1,932,200
2017-11-30	71.840	72.710	71.840	72.290	66.830	2,602,100
2017-11-29	71.990	72.100	71.280	71.610	66.201	1,618,400
2017-11-28	71.590	71.630	71.260	71.390	65.998	2,610,400
2017-11-27	71.490	71.800	71.220	71.540	66.136	1,997,500
2017-11-24	71.170	71.420	70.930	71.290	65.905	1,200,300
2017-11-22	71.330	71.830	70.950	71.070	65.702	1,437,200
2017-11-21	71.030	72.140	70.970	71.360	65.970	2,725,400
2017-11-20	70.800	71.140	70.490	70.950	65.591	2,268,300
2017-11-17	70.240	71.120	70.240	70.790	65.443	2,355,100
2017-11-16	69.970	70.490	69.710	70.410	65.092	2,055,500
2017-11-15	69.690	70.330	69.350	69.620	64.361	2,075,500
2017-11-14	68.780	69.950	68.570	69.900	64.620	2,372,000
2017-11-13	69.010	69.300	68.560	68.880	63.677	2,747,300
2017-11-10	68.950	69.240	68.580	69.130	63.908	1,905,700
2017-11-09	69.160	69.500	68.960	69.300	64.065	2,406,600
2017-11-08	68.000	69.620	67.760	69.510	64.260	3,933,500
2017-11-07	69.730	70.260	68.150	68.450	63.183	5,010,100
2017-11-06	68.920	70.480	68.850	69.710	64.346	3,884,100
2017-11-03	67.770	68.800	67.440	68.690	63.404	4,320,700
2017-11-02	64.300	67.850	64.300	67.310	62.130	5,185,600
2017-11-01	64.200	65.080	64.020	64.510	59.546	3,066,000
2017-10-31	63.410	64.140	63.250	63.820	58.909	3,798,400
2017-10-30	64.050	64.050	63.030	63.240	58.374	3,912,200
2017-10-27	63.760	64.370	63.520	64.050	59.121	2,911,700
2017-10-26	64.590	64.590	63.590	63.740	58.835	3,112,800
2017-10-25	64.810	64.990	64.280	64.380	59.426	1,964,400
2017-10-24	65.330	65.730	64.840	64.980	59.980	1,780,700
2017-10-23	66.200	66.350	65.270	65.280	60.257	1,782,100
2017-10-20	65.630	65.990	65.240	65.940	60.866	1,690,100
2017-10-19	65.500	65.690	65.160	65.580	60.533	1,572,000
2017-10-18	65.910	65.910	65.250	65.560	60.515	1,723,200
2017-10-17	65.650	66.110	65.430	65.810	60.746	2,251,600
2017-10-16	65.590	65.800	65.360	65.710	60.653	2,453,400
2017-10-13	64.930	65.530	64.720	65.440	60.404	2,401,600
2017-10-12	64.240	64.940	64.190	64.910	59.915	1,837,900
2017-10-11	63.900	64.280	63.790	64.280	59.333	1,612,000
2017-10-10	63.750	64.030	63.440	63.990	59.066	2,014,600
2017-10-09	63.810	63.870	63.510	63.730	58.826	1,257,600
2017-10-06	63.750	63.960	63.580	63.750	58.844	2,543,600
2017-10-05	63.420	63.990	63.280	63.750	58.844	2,345,500
2017-10-04	63.680	64.010	63.480	63.570	58.678	1,954,400
2017-10-03	63.750	64.100	63.400	63.590	58.697	1,809,500
2017-10-02	63.840	64.390	63.690	63.750	58.844	1,838,500
2017-09-29	63.360	63.780	62.890	63.760	58.854	1,981,400
2017-09-28	63.370	63.730	62.790	63.320	58.447	1,689,700
2017-09-27	63.390	63.680	63.020	63.210	58.346	1,959,700

← NewerPage 38 of 58 · 3,452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.5300 USD
2026-04-20	0.5300 USD
2026-01-20	0.5300 USD
2025-10-31	0.5000 USD
2025-07-18	0.5000 USD
2025-04-21	0.5000 USD
2025-01-21	0.5000 USD
2024-10-31	0.4320 USD
2024-07-18	0.4320 USD
2024-04-18	0.4320 USD
2024-01-18	0.4320 USD
2023-10-31	0.3750 USD
2023-07-20	0.3750 USD
2023-04-20	0.3750 USD
2023-01-19	0.3750 USD
2022-10-31	0.3250 USD
2022-07-20	0.3250 USD
2022-04-20	0.3250 USD
2022-01-19	0.3250 USD
2021-10-28	0.2500 USD
2021-07-20	0.2500 USD
2021-04-20	0.2500 USD
2021-01-19	0.2500 USD
2020-10-20	0.2000 USD
2020-07-16	0.2000 USD
2020-04-16	0.2000 USD
2020-01-16	0.2000 USD
2019-10-21	0.1640 USD
2019-07-18	0.1640 USD
2019-04-17	0.1640 USD
2019-01-17	0.1640 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.